Surfilter Network Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 5.590 | 5.830 | 5.550 | 5.800 | 5.800 | 30,237,640 |
| 2022-04-28 | 5.620 | 5.690 | 5.400 | 5.460 | 5.460 | 23,289,360 |
| 2022-04-27 | 5.400 | 5.730 | 5.280 | 5.730 | 5.730 | 35,045,027 |
| 2022-04-26 | 5.630 | 5.800 | 5.430 | 5.480 | 5.480 | 31,725,379 |
| 2022-04-25 | 6.160 | 6.170 | 5.610 | 5.610 | 5.610 | 37,324,987 |
| 2022-04-22 | 6.560 | 6.680 | 6.270 | 6.300 | 6.300 | 29,011,520 |
| 2022-04-21 | 6.950 | 7.070 | 6.590 | 6.650 | 6.650 | 30,000,454 |
| 2022-04-20 | 7.270 | 7.420 | 7.080 | 7.080 | 7.080 | 26,142,686 |
| 2022-04-19 | 7.100 | 7.380 | 7.080 | 7.250 | 7.250 | 36,693,517 |
| 2022-04-18 | 7.080 | 7.150 | 6.840 | 7.120 | 7.120 | 17,743,364 |
| 2022-04-15 | 7.230 | 7.240 | 6.980 | 7.100 | 7.100 | 26,613,202 |
| 2022-04-14 | 7.360 | 7.390 | 7.230 | 7.300 | 7.300 | 21,184,087 |
| 2022-04-13 | 7.560 | 7.560 | 7.230 | 7.240 | 7.240 | 29,288,965 |
| 2022-04-12 | 7.500 | 7.610 | 7.400 | 7.570 | 7.570 | 23,733,416 |
| 2022-04-11 | 7.910 | 7.970 | 7.410 | 7.490 | 7.490 | 39,525,119 |
| 2022-04-08 | 8.050 | 8.230 | 7.840 | 8.060 | 8.060 | 30,992,296 |
| 2022-04-07 | 8.350 | 8.490 | 8.020 | 8.040 | 8.040 | 37,704,568 |
| 2022-04-06 | 8.360 | 8.560 | 8.360 | 8.400 | 8.400 | 28,704,356 |
| 2022-04-01 | 8.650 | 8.690 | 8.350 | 8.360 | 8.360 | 39,728,184 |
| 2022-03-31 | 8.680 | 8.880 | 8.470 | 8.750 | 8.750 | 50,217,919 |
| 2022-03-30 | 8.600 | 8.710 | 8.440 | 8.690 | 8.690 | 34,872,290 |
| 2022-03-29 | 8.560 | 8.740 | 8.360 | 8.530 | 8.530 | 38,074,090 |
| 2022-03-28 | 8.500 | 8.930 | 8.490 | 8.530 | 8.530 | 48,795,765 |
| 2022-03-25 | 9.940 | 10.080 | 8.870 | 8.890 | 8.890 | 88,497,496 |
| 2022-03-24 | 9.780 | 10.190 | 9.730 | 9.820 | 9.820 | 50,985,810 |
| 2022-03-23 | 10.230 | 10.270 | 9.850 | 9.880 | 9.880 | 70,628,445 |
| 2022-03-22 | 10.100 | 10.670 | 9.700 | 10.500 | 10.500 | 119,757,282 |
| 2022-03-21 | 10.190 | 10.380 | 9.990 | 10.250 | 10.250 | 67,136,451 |
| 2022-03-18 | 10.250 | 10.360 | 9.910 | 10.240 | 10.240 | 80,056,528 |
| 2022-03-17 | 10.250 | 10.600 | 10.100 | 10.480 | 10.480 | 124,164,465 |
| 2022-03-16 | 9.660 | 10.610 | 9.300 | 10.400 | 10.400 | 131,674,658 |
| 2022-03-15 | 9.820 | 10.580 | 9.510 | 9.600 | 9.600 | 109,822,312 |
| 2022-03-14 | 9.850 | 10.680 | 9.750 | 10.010 | 10.010 | 102,504,845 |
| 2022-03-11 | 9.560 | 10.120 | 9.430 | 9.950 | 9.950 | 85,981,185 |
| 2022-03-10 | 10.000 | 10.170 | 9.690 | 9.790 | 9.790 | 104,129,223 |
| 2022-03-09 | 9.050 | 10.270 | 8.980 | 10.080 | 10.080 | 123,509,506 |
| 2022-03-08 | 9.180 | 9.700 | 9.150 | 9.300 | 9.300 | 83,568,354 |
| 2022-03-07 | 9.360 | 9.480 | 8.960 | 9.210 | 9.210 | 56,700,066 |
| 2022-03-04 | 9.550 | 9.950 | 9.430 | 9.570 | 9.570 | 81,562,886 |
| 2022-03-03 | 9.350 | 9.990 | 9.200 | 9.610 | 9.610 | 103,781,736 |
| 2022-03-02 | 8.930 | 9.500 | 8.860 | 9.350 | 9.350 | 77,634,820 |
| 2022-03-01 | 8.930 | 9.150 | 8.860 | 9.050 | 9.050 | 49,113,186 |
| 2022-02-28 | 8.790 | 9.050 | 8.710 | 9.040 | 9.040 | 59,151,413 |
| 2022-02-25 | 8.740 | 8.910 | 8.550 | 8.600 | 8.600 | 44,165,059 |
| 2022-02-24 | 9.250 | 9.260 | 8.470 | 8.650 | 8.650 | 84,850,526 |
| 2022-02-23 | 9.210 | 9.500 | 8.970 | 9.360 | 9.360 | 78,705,096 |
| 2022-02-22 | 9.040 | 9.270 | 8.980 | 9.250 | 9.250 | 75,254,742 |
| 2022-02-21 | 8.650 | 9.320 | 8.580 | 9.300 | 9.300 | 101,523,669 |
| 2022-02-18 | 8.330 | 8.680 | 8.330 | 8.550 | 8.550 | 54,794,664 |
| 2022-02-17 | 8.480 | 8.780 | 8.280 | 8.390 | 8.390 | 66,675,017 |
| 2022-02-16 | 8.900 | 9.130 | 8.450 | 8.500 | 8.500 | 73,758,528 |
| 2022-02-15 | 8.250 | 8.590 | 8.170 | 8.320 | 8.320 | 56,053,111 |
| 2022-02-14 | 8.500 | 8.810 | 8.360 | 8.550 | 8.550 | 53,162,935 |
| 2022-02-11 | 8.700 | 9.010 | 8.700 | 8.750 | 8.750 | 77,519,318 |
| 2022-02-10 | 8.550 | 9.100 | 8.480 | 8.860 | 8.860 | 88,453,064 |
| 2022-02-09 | 8.220 | 9.130 | 8.210 | 8.800 | 8.800 | 121,136,733 |
| 2022-02-08 | 7.850 | 8.020 | 7.600 | 8.000 | 8.000 | 44,783,694 |
| 2022-02-07 | 8.190 | 8.230 | 7.750 | 7.790 | 7.790 | 46,803,879 |
| 2022-01-28 | 8.090 | 8.220 | 7.920 | 8.010 | 8.010 | 47,562,430 |
| 2022-01-27 | 8.890 | 8.910 | 7.900 | 7.930 | 7.930 | 63,613,017 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-20 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.